News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.96850393701 | 2.54 | 2.67 | 2.36 | 439521 | 2.51533825 | CS |
| 4 | -0.08 | -2.99625468165 | 2.67 | 2.85 | 2.36 | 491972 | 2.56093208 | CS |
| 12 | 0.32 | 14.0969162996 | 2.27 | 2.85 | 2.25 | 390970 | 2.55070234 | CS |
| 26 | -1.25 | -32.5520833333 | 3.84 | 3.89 | 2.11 | 345991 | 2.73021995 | CS |
| 52 | -2.43 | -48.406374502 | 5.02 | 5.71 | 2.11 | 282313 | 3.35023368 | CS |
| 156 | -5.11 | -66.3636363636 | 7.7 | 9.64 | 2.11 | 185136 | 4.62403088 | CS |
| 260 | 1.29 | 99.2307692308 | 1.3 | 13.5 | 1.24 | 235420 | 5.06749264 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 2.59 | -0.04 | -1.52 | 2.66 | 2.66 | 2.55 | 254949 |
| 1741902000 | 2.63 | 0.11 | 4.37 | 2.5 | 2.67 | 2.5 | 719340 |
| 1741815600 | 2.52 | 0.03 | 1.20 | 2.5299999 | 2.55 | 2.48 | 186830 |
| 1741729200 | 2.49 | 0.11 | 4.62 | 2.4 | 2.52 | 2.4 | 335916 |
| 1741642800 | 2.38 | -0.11 | -4.42 | 2.5 | 2.52 | 2.36 | 460264 |
| 1741387200 | 2.49 | -0.08 | -3.11 | 2.54 | 2.58 | 2.46 | 495255 |
| 1741300800 | 2.57 | 0.05 | 1.98 | 2.54 | 2.58 | 2.5099999 | 307514 |
| 1741214400 | 2.52 | 0.13 | 5.44 | 2.37 | 2.5299999 | 2.36 | 495963 |
| 1741128000 | 2.39 | -0.11 | -4.40 | 2.49 | 2.5099999 | 2.36 | 704149 |
| 1741041600 | 2.5 | -0.17 | -6.37 | 2.72 | 2.79 | 2.48 | 578371 |
| 1740782400 | 2.67 | 0.01 | 0.38 | 2.6 | 2.67 | 2.55 | 503812 |
| 1740696000 | 2.66 | -0.08 | -2.92 | 2.74 | 2.7599999 | 2.63 | 353035 |
| 1740609600 | 2.74 | 0.09 | 3.40 | 2.65 | 2.85 | 2.62 | 905237 |
| 1740523200 | 2.65 | 0.1 | 3.92 | 2.57 | 2.71 | 2.54 | 546087 |
| 1740436800 | 2.55 | 0 | 0.00 | 2.65 | 2.65 | 2.52 | 395276 |
| 1740177600 | 2.55 | -0.13 | -4.85 | 2.7 | 2.7 | 2.54 | 397955 |
| 1740091200 | 2.68 | 0.15 | 5.93 | 2.56 | 2.74 | 2.56 | 631302 |
| 1740004800 | 2.5299999 | 0.01 | 0.40 | 2.58 | 2.6 | 2.52 | 226537 |
| 1739918400 | 2.52 | 0.07 | 2.86 | 2.5 | 2.62 | 2.41 | 510011 |
| 1739572800 | 2.45 | -0.18 | -6.84 | 2.67 | 2.67 | 2.44 | 594620 |
| 1739486400 | 2.63 | -0.04 | -1.50 | 2.71 | 2.71 | 2.6 | 402658 |
| 1739400000 | 2.67 | 0.01 | 0.38 | 2.69 | 2.74 | 2.6 | 672928 |
| 1739313600 | 2.66 | 0.07 | 2.70 | 2.6 | 2.68 | 2.5099999 | 1002160 |
| 1739227200 | 2.59 | 0.13 | 5.28 | 2.48 | 2.59 | 2.48 | 922855 |
| 1738968000 | 2.46 | 0.05 | 2.07 | 2.41 | 2.49 | 2.38 | 739083 |
| 1738881600 | 2.41 | -0.11 | -4.37 | 2.55 | 2.55 | 2.39 | 458607 |
| 1738795200 | 2.52 | 0.06 | 2.44 | 2.52 | 2.6 | 2.5 | 455819 |
| 1738708800 | 2.46 | 0.02 | 0.82 | 2.46 | 2.48 | 2.39 | 369519 |
| 1738622400 | 2.44 | 0.01 | 0.41 | 2.43 | 2.48 | 2.37 | 241753 |
| 1738363200 | 2.43 | -0.14 | -5.45 | 2.58 | 2.59 | 2.43 | 340103 |
| 1738276800 | 2.57 | 0.24 | 10.30 | 2.35 | 2.58 | 2.35 | 615730 |
| 1738190400 | 2.33 | -0.08 | -3.32 | 2.42 | 2.44 | 2.33 | 504840 |
| 1738104000 | 2.41 | -0.08 | -3.21 | 2.5 | 2.5 | 2.4 | 301000 |
| 1738017600 | 2.49 | -0.09 | -3.49 | 2.54 | 2.54 | 2.42 | 204878 |
| 1737758400 | 2.58 | 0.12 | 4.88 | 2.5 | 2.58 | 2.49 | 143034 |
| 1737672000 | 2.46 | -0.05 | -1.99 | 2.55 | 2.55 | 2.41 | 244873 |
| 1737585600 | 2.5099999 | -0.04 | -1.57 | 2.57 | 2.62 | 2.5099999 | 247310 |
| 1737499200 | 2.55 | 0.03 | 1.19 | 2.57 | 2.61 | 2.52 | 278304 |
| 1737412800 | 2.52 | 0.03 | 1.20 | 2.46 | 2.52 | 2.44 | 108462 |
| 1737153600 | 2.49 | -0.01 | -0.40 | 2.49 | 2.49 | 2.44 | 91682 |
| 1737067200 | 2.5 | 0.06 | 2.46 | 2.52 | 2.5299999 | 2.47 | 126276 |
| 1736980800 | 2.44 | -0.14 | -5.43 | 2.59 | 2.59 | 2.41 | 236564 |
| 1736894400 | 2.58 | 0 | 0.00 | 2.54 | 2.59 | 2.47 | 304935 |
| 1736808000 | 2.58 | -0.09 | -3.37 | 2.66 | 2.66 | 2.52 | 191623 |
| 1736548800 | 2.67 | -0.16 | -5.65 | 2.77 | 2.84 | 2.67 | 352078 |
| 1736462400 | 2.83 | 0.12 | 4.43 | 2.7 | 2.83 | 2.7 | 171039 |
| 1736376000 | 2.71 | 0.14 | 5.45 | 2.69 | 2.74 | 2.55 | 257216 |
| 1736289600 | 2.57 | -0.08 | -3.02 | 2.68 | 2.75 | 2.55 | 340833 |
| 1736203200 | 2.65 | -0.03 | -1.12 | 2.79 | 2.79 | 2.6 | 160068 |
| 1735944000 | 2.68 | -0.13 | -4.63 | 2.85 | 2.85 | 2.68 | 212632 |
| 1735857600 | 2.81 | 0.22 | 8.49 | 2.81 | 2.82 | 2.69 | 449023 |
| 1735684800 | 2.59 | 0.14 | 5.71 | 2.45 | 2.61 | 2.45 | 173479 |
| 1735598400 | 2.45 | -0.08 | -3.16 | 2.5299999 | 2.5299999 | 2.4 | 284073 |
| 1735339200 | 2.5299999 | 0.15 | 6.30 | 2.37 | 2.5299999 | 2.37 | 207569 |
| 1735069200 | 2.38 | 0.12 | 5.31 | 2.33 | 2.38 | 2.2599999 | 89794 |
| 1734993600 | 2.2599999 | -0.08 | -3.42 | 2.32 | 2.32 | 2.25 | 215322 |
| 1734734400 | 2.34 | 0.07 | 3.08 | 2.27 | 2.43 | 2.27 | 428709 |
| 1734648000 | 2.27 | 0.05 | 2.25 | 2.29 | 2.31 | 2.25 | 300734 |
| 1734561600 | 2.22 | -0.05 | -2.20 | 2.2799999 | 2.35 | 2.21 | 487206 |
| 1734475200 | 2.27 | -0.06 | -2.58 | 2.3 | 2.3 | 2.23 | 219133 |
| 1734388800 | 2.33 | 0.03 | 1.30 | 2.3 | 2.33 | 2.24 | 240282 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
